Options Chain for HARMONY BIOSCIENCES HLDGS INC COM (HRMY) - $34.17 as of 5/27/2025 3:09:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.20 | 20.80 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 17.50 | 15.10 | 18.40 | 17.90 | 0.00 | 0.00% | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 5/27/2025 2:58:54 PM EST |
| 20.00 | 13.40 | 16.00 | % | 0 | 0 | 1.86 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 22.50 | 11.10 | 12.40 | 13.00 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.96 | 0.01 | -0.01 | 3/21/2025 | 5/27/2025 2:58:54 PM EST |
| 25.00 | 8.60 | 10.30 | 11.61 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.91 | 0.02 | -0.02 | 2/25/2025 | 5/27/2025 2:58:54 PM EST |
| 30.00 | 4.90 | 5.70 | 6.62 | 0.00 | 0.00% | 0 | 59 | 0.59 | 0.75 | 0.04 | -0.03 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 35.00 | 2.05 | 2.80 | 2.89 | -0.51 | -15.00% | 5 | 355 | 0.56 | 0.50 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 40.00 | 0.70 | 1.25 | 0.85 | -1.05 | -55.27% | 3 | 142 | 0.51 | 0.27 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 45.00 | 0.15 | 0.65 | 0.65 | +0.05 | +8.34% | 40 | 159 | 0.55 | 0.12 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 50.00 | 0.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 153 | 0.70 | 0.05 | 0.01 | -0.01 | 5/5/2025 | 5/27/2025 2:58:54 PM EST |
| 55.00 | 0.00 | 2.15 | 1.85 | 0.00 | 0.00% | 0 | 6 | 1.38 | 0.02 | 0.01 | 0.00 | 1/22/2025 | 5/27/2025 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 17.50 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 8 | 2.15 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/27/2025 2:58:54 PM EST |
| 20.00 | 0.00 | 2.25 | 0.50 | 0.00 | 0.00% | 0 | 23 | 1.86 | -0.01 | 0.00 | -0.01 | 4/24/2025 | 5/27/2025 2:58:54 PM EST |
| 22.50 | 0.00 | 0.70 | 0.54 | 0.00 | 0.00% | 0 | 14 | 1.11 | -0.04 | 0.01 | -0.01 | 5/7/2025 | 5/27/2025 2:58:54 PM EST |
| 25.00 | 0.00 | 0.50 | 0.53 | 0.00 | 0.00% | 0 | 12 | 0.73 | -0.09 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 30.00 | 1.25 | 2.10 | 1.35 | -0.08 | -5.60% | 10 | 78 | 0.60 | -0.25 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 35.00 | 2.40 | 4.70 | 3.00 | 0.00 | 0.00% | 2 | 36 | 0.64 | -0.50 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 40.00 | 6.10 | 8.20 | % | 0 | 0 | 0.66 | -0.73 | 0.04 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 45.00 | 10.60 | 11.80 | % | 0 | 0 | 0.78 | -0.88 | 0.03 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 50.00 | 14.60 | 17.30 | % | 0 | 0 | 1.07 | -0.95 | 0.01 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 55.00 | 19.60 | 22.80 | % | 0 | 0 | 1.35 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:58:54 PM EST |